MC Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.750	10.000	9.750	9.950	8.715	3,739,380
2025-01-20	9.800	9.900	9.700	9.750	8.540	2,544,434
2025-01-17	9.950	10.000	9.700	9.800	8.583	6,595,678
2025-01-16	10.300	10.300	9.900	9.950	8.715	2,988,793
2025-01-15	10.200	10.300	10.100	10.200	8.934	1,316,874
2025-01-14	10.300	10.400	10.200	10.300	9.021	537,242
2025-01-13	10.300	10.300	10.100	10.200	8.934	1,242,669
2025-01-10	10.300	10.400	10.200	10.300	9.021	647,518
2025-01-09	10.500	10.600	10.300	10.400	9.109	960,273
2025-01-08	10.800	10.800	10.400	10.500	9.197	879,503
2025-01-07	10.400	10.800	10.400	10.700	9.372	719,096
2025-01-06	10.500	10.600	10.400	10.400	9.109	648,427
2025-01-03	10.500	10.600	10.400	10.500	9.197	1,204,633
2025-01-02	10.700	10.700	10.400	10.400	9.109	1,383,039
2024-12-30	10.800	10.800	10.500	10.700	9.372	539,517
2024-12-27	10.700	10.800	10.600	10.800	9.459	402,381
2024-12-26	10.800	10.800	10.600	10.700	9.372	448,523
2024-12-25	10.600	10.800	10.500	10.700	9.372	959,967
2024-12-24	10.400	10.600	10.400	10.600	9.284	698,102
2024-12-23	10.300	10.400	10.200	10.400	9.109	377,234
2024-12-20	10.400	10.400	10.100	10.200	8.934	516,118
2024-12-19	10.400	10.500	10.200	10.300	9.021	742,252
2024-12-18	10.300	10.500	10.200	10.400	9.109	858,479
2024-12-17	10.300	10.400	10.100	10.200	8.934	694,783
2024-12-16	10.400	10.600	10.200	10.300	9.021	1,815,933
2024-12-13	10.600	10.700	10.200	10.400	9.109	2,603,923
2024-12-12	10.900	11.000	10.500	10.600	9.284	2,043,424
2024-12-11	11.200	11.200	10.800	10.900	9.547	972,134
2024-12-09	11.100	11.300	11.000	11.200	9.810	648,007
2024-12-06	11.000	11.100	11.000	11.100	9.722	787,565
2024-12-04	10.900	11.000	10.800	11.000	9.634	395,295
2024-12-03	10.800	11.000	10.800	10.900	9.547	1,100,015
2024-12-02	10.900	10.900	10.600	10.800	9.459	1,183,386
2024-11-29	10.800	10.900	10.700	10.800	9.459	472,151
2024-11-28	10.900	11.000	10.700	10.800	9.459	1,256,172
2024-11-27	10.900	11.000	10.800	10.900	9.547	747,083
2024-11-26	11.000	11.100	10.900	10.900	9.547	842,974
2024-11-25	10.900	11.000	10.800	11.000	9.634	1,049,857
2024-11-22	10.900	11.000	10.800	10.900	9.547	1,403,177
2024-11-21	11.000	11.000	10.800	10.900	9.547	967,899
2024-11-20	11.100	11.200	11.000	11.000	9.634	453,977
2024-11-19	11.000	11.100	11.000	11.100	9.722	256,328
2024-11-18	11.000	11.100	10.700	11.000	9.634	1,413,334
2024-11-15	11.100	11.100	11.000	11.100	9.722	459,231
2024-11-14	11.100	11.200	11.000	11.100	9.722	848,000
2024-11-13	10.800	11.200	10.800	11.000	9.634	619,307
2024-11-12	11.000	11.000	10.700	10.900	9.547	1,407,822
2024-11-11	11.200	11.300	10.900	11.000	9.634	1,828,932
2024-11-08	11.400	11.400	11.200	11.200	9.810	1,186,150
2024-11-07	11.400	11.500	11.200	11.400	9.985	1,162,045
2024-11-06	11.300	11.500	11.200	11.400	9.985	2,066,514
2024-11-05	11.300	11.300	11.200	11.300	9.897	880,540
2024-11-04	11.400	11.400	11.200	11.300	9.897	724,688
2024-11-01	11.400	11.500	11.100	11.400	9.985	2,449,934
2024-10-31	11.500	11.600	11.200	11.400	9.985	6,777,979
2024-10-30	12.600	12.600	12.100	12.100	10.248	6,097,480
2024-10-29	12.800	12.900	12.600	12.700	10.756	2,164,691
2024-10-28	12.900	12.900	12.700	12.800	10.840	1,119,309
2024-10-25	12.700	12.900	12.700	12.900	10.925	1,664,615
2024-10-24	12.700	12.900	12.600	12.700	10.756	2,358,428

← NewerPage 8 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	0.5200 THB
2025-11-04	0.4100 THB
2025-02-27	0.5500 THB
2024-10-31	0.4000 THB
2024-02-28	0.5000 THB
2023-11-02	0.3600 THB
2023-02-22	0.4500 THB
2022-11-03	0.2800 THB
2022-02-24	0.3200 THB
2021-11-04	0.2000 THB
2021-02-25	0.3500 THB
2020-11-05	0.2000 THB
2020-02-20	0.3500 THB
2019-10-22	0.3000 THB
2019-03-01	0.3500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.